ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
377220/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,161228,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1955,10,2,0.51,18124290,9268,15.70,1945,1968,1945,2525,1362,1945,1955.58,0.34,0,-1692,2025,1985,1965,1925,1905,1975,1915,28,580,100,1400,1,1,28310000,553,-5.00,0.72,12,0.03,-391.00,2707.00,3580,20240313,-45.39,1454,20240806,34.46,2190,-10.73,20250206,1801,8.55,20250102,6200,-68.47,20240229,1454,34.46,20240806,2.84,N,377220,100,28 억,,95954,N,N,0,N,00,N
20250219,151232,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1956,11,2,0.57,13691921,7001,11.86,1945,1968,1945,2525,1362,1945,1955.71,0.34,0,-1376,2025,1985,1965,1925,1905,1975,1915,28,580,100,1400,1,1,28310000,554,-5.00,0.72,12,0.02,-391.00,2707.00,3580,20240313,-45.36,1454,20240806,34.53,2190,-10.68,20250206,1801,8.61,20250102,6200,-68.45,20240229,1454,34.53,20240806,2.84,N,377220,100,28 억,,95954,N,N,0,N,00,N
20250219,141228,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1956,11,2,0.57,13691921,7001,11.86,1945,1968,1945,2525,1362,1945,1955.71,0.34,0,-1376,2025,1985,1965,1925,1905,1975,1915,28,580,100,1400,1,1,28310000,554,-5.00,0.72,12,0.02,-391.00,2707.00,3580,20240313,-45.36,1454,20240806,34.53,2190,-10.68,20250206,1801,8.61,20250102,6200,-68.45,20240229,1454,34.53,20240806,2.84,N,377220,100,28 억,,95954,N,N,0,N,00,N
20250219,131228,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1957,12,2,0.62,10927736,5584,9.46,1945,1968,1945,2525,1362,1945,1956.97,0.34,0,-1376,2025,1985,1965,1925,1905,1975,1915,28,580,100,1400,1,1,28310000,554,-5.01,0.72,12,0.02,-391.00,2707.00,3580,20240313,-45.34,1454,20240806,34.59,2190,-10.64,20250206,1801,8.66,20250102,6200,-68.44,20240229,1454,34.59,20240806,2.84,N,377220,100,28 억,,95954,N,N,0,N,00,N
20250219,121229,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1957,12,2,0.62,8738397,4463,7.56,1945,1968,1945,2525,1362,1945,1957.96,0.34,0,-1376,2025,1985,1965,1925,1905,1975,1915,28,580,100,1400,1,1,28310000,554,-5.01,0.72,12,0.02,-391.00,2707.00,3580,20240313,-45.34,1454,20240806,34.59,2190,-10.64,20250206,1801,8.66,20250102,6200,-68.44,20240229,1454,34.59,20240806,2.84,N,377220,100,28 억,,95954,N,N,0,N,00,N
20250219,111229,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1956,11,2,0.57,4870316,2486,4.21,1945,1968,1945,2525,1362,1945,1959.10,0.34,0,-645,2025,1985,1965,1925,1905,1975,1915,28,580,100,1400,1,1,28310000,554,-5.00,0.72,12,0.01,-391.00,2707.00,3580,20240313,-45.36,1454,20240806,34.53,2190,-10.68,20250206,1801,8.61,20250102,6200,-68.45,20240229,1454,34.53,20240806,2.84,N,377220,100,28 억,,95954,N,N,0,N,00,N
20250219,101229,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1956,11,2,0.57,4377703,2234,3.79,1945,1968,1945,2525,1362,1945,1959.58,0.34,0,-491,2025,1985,1965,1925,1905,1975,1915,28,580,100,1400,1,1,28310000,554,-5.00,0.72,12,0.01,-391.00,2707.00,3580,20240313,-45.36,1454,20240806,34.53,2190,-10.68,20250206,1801,8.61,20250102,6200,-68.45,20240229,1454,34.53,20240806,2.84,N,377220,100,28 억,,95954,N,N,0,N,00,N
20250219,091231,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1968,23,2,1.18,351835,180,0.30,1945,1968,1945,2525,1362,1945,1954.64,0.34,0,-104,2025,1985,1965,1925,1905,1975,1915,28,580,100,1400,1,1,28310000,557,-5.03,0.73,12,0.00,-391.00,2707.00,3580,20240313,-45.03,1454,20240806,35.35,2190,-10.14,20250206,1801,9.27,20250102,6200,-68.26,20240229,1454,35.35,20240806,2.84,N,377220,100,28 억,,95954,N,N,0,N,00,N
20250218,161224,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1945,-60,5,-2.99,114069004,57802,176.25,1985,2005,1945,2605,1405,2005,1973.51,0.23,0,-569,2051,2027,1996,1972,1941,2040,1985,28,600,100,1440,1,1,28310000,551,-4.97,0.72,12,0.20,-391.00,2707.00,3580,20240313,-45.67,1454,20240806,33.77,2190,-11.19,20250206,1801,8.00,20250102,6200,-68.63,20240229,1454,33.77,20240806,2.84,N,377220,100,28 억,,65045,N,N,0,N,00,N
20250218,151225,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1965,-40,5,-2.00,110388235,55913,170.49,1985,2005,1945,2605,1405,2005,1974.29,0.23,0,-458,2051,2027,1996,1972,1941,2040,1985,28,600,100,1440,1,1,28310000,556,-5.03,0.73,12,0.20,-391.00,2707.00,3580,20240313,-45.11,1454,20240806,35.14,2190,-10.27,20250206,1801,9.11,20250102,6200,-68.31,20240229,1454,35.14,20240806,2.84,N,377220,100,28 억,,65045,N,N,0,N,00,N
20250218,141227,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1970,-35,5,-1.75,93410861,47293,144.21,1985,2005,1945,2605,1405,2005,1975.15,0.23,0,-105,2051,2027,1996,1972,1941,2040,1985,28,600,100,1440,1,1,28310000,558,-5.04,0.73,12,0.17,-391.00,2707.00,3580,20240313,-44.97,1454,20240806,35.49,2190,-10.05,20250206,1801,9.38,20250102,6200,-68.23,20240229,1454,35.49,20240806,2.84,N,377220,100,28 억,,65045,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 161228 57 100.00 KOSDAQ 음식료·담배 N N N N N 1955 10 2 0.51 18124290 9268 15.70 1945 1968 1945 2525 1362 1945 1955.58 0.34 0 -1692 2025 1985 1965 1925 1905 1975 1915 28 580 100 1400 1 1 28310000 553 -5.00 0.72 12 0.03 -391.00 2707.00 3580 20240313 -45.39 1454 20240806 34.46 2190 -10.73 20250206 1801 8.55 20250102 6200 -68.47 20240229 1454 34.46 20240806 2.84 N 377220 100 28 억 95954 N N 0 N 00 N
3 20250219 151232 57 100.00 KOSDAQ 음식료·담배 N N N N N 1956 11 2 0.57 13691921 7001 11.86 1945 1968 1945 2525 1362 1945 1955.71 0.34 0 -1376 2025 1985 1965 1925 1905 1975 1915 28 580 100 1400 1 1 28310000 554 -5.00 0.72 12 0.02 -391.00 2707.00 3580 20240313 -45.36 1454 20240806 34.53 2190 -10.68 20250206 1801 8.61 20250102 6200 -68.45 20240229 1454 34.53 20240806 2.84 N 377220 100 28 억 95954 N N 0 N 00 N
4 20250219 141228 57 100.00 KOSDAQ 음식료·담배 N N N N N 1956 11 2 0.57 13691921 7001 11.86 1945 1968 1945 2525 1362 1945 1955.71 0.34 0 -1376 2025 1985 1965 1925 1905 1975 1915 28 580 100 1400 1 1 28310000 554 -5.00 0.72 12 0.02 -391.00 2707.00 3580 20240313 -45.36 1454 20240806 34.53 2190 -10.68 20250206 1801 8.61 20250102 6200 -68.45 20240229 1454 34.53 20240806 2.84 N 377220 100 28 억 95954 N N 0 N 00 N
5 20250219 131228 57 100.00 KOSDAQ 음식료·담배 N N N N N 1957 12 2 0.62 10927736 5584 9.46 1945 1968 1945 2525 1362 1945 1956.97 0.34 0 -1376 2025 1985 1965 1925 1905 1975 1915 28 580 100 1400 1 1 28310000 554 -5.01 0.72 12 0.02 -391.00 2707.00 3580 20240313 -45.34 1454 20240806 34.59 2190 -10.64 20250206 1801 8.66 20250102 6200 -68.44 20240229 1454 34.59 20240806 2.84 N 377220 100 28 억 95954 N N 0 N 00 N
6 20250219 121229 57 100.00 KOSDAQ 음식료·담배 N N N N N 1957 12 2 0.62 8738397 4463 7.56 1945 1968 1945 2525 1362 1945 1957.96 0.34 0 -1376 2025 1985 1965 1925 1905 1975 1915 28 580 100 1400 1 1 28310000 554 -5.01 0.72 12 0.02 -391.00 2707.00 3580 20240313 -45.34 1454 20240806 34.59 2190 -10.64 20250206 1801 8.66 20250102 6200 -68.44 20240229 1454 34.59 20240806 2.84 N 377220 100 28 억 95954 N N 0 N 00 N
7 20250219 111229 57 100.00 KOSDAQ 음식료·담배 N N N N N 1956 11 2 0.57 4870316 2486 4.21 1945 1968 1945 2525 1362 1945 1959.10 0.34 0 -645 2025 1985 1965 1925 1905 1975 1915 28 580 100 1400 1 1 28310000 554 -5.00 0.72 12 0.01 -391.00 2707.00 3580 20240313 -45.36 1454 20240806 34.53 2190 -10.68 20250206 1801 8.61 20250102 6200 -68.45 20240229 1454 34.53 20240806 2.84 N 377220 100 28 억 95954 N N 0 N 00 N
8 20250219 101229 57 100.00 KOSDAQ 음식료·담배 N N N N N 1956 11 2 0.57 4377703 2234 3.79 1945 1968 1945 2525 1362 1945 1959.58 0.34 0 -491 2025 1985 1965 1925 1905 1975 1915 28 580 100 1400 1 1 28310000 554 -5.00 0.72 12 0.01 -391.00 2707.00 3580 20240313 -45.36 1454 20240806 34.53 2190 -10.68 20250206 1801 8.61 20250102 6200 -68.45 20240229 1454 34.53 20240806 2.84 N 377220 100 28 억 95954 N N 0 N 00 N
9 20250219 091231 57 100.00 KOSDAQ 음식료·담배 N N N N N 1968 23 2 1.18 351835 180 0.30 1945 1968 1945 2525 1362 1945 1954.64 0.34 0 -104 2025 1985 1965 1925 1905 1975 1915 28 580 100 1400 1 1 28310000 557 -5.03 0.73 12 0.00 -391.00 2707.00 3580 20240313 -45.03 1454 20240806 35.35 2190 -10.14 20250206 1801 9.27 20250102 6200 -68.26 20240229 1454 35.35 20240806 2.84 N 377220 100 28 억 95954 N N 0 N 00 N
10 20250218 161224 57 100.00 KOSDAQ 음식료·담배 N N N N N 1945 -60 5 -2.99 114069004 57802 176.25 1985 2005 1945 2605 1405 2005 1973.51 0.23 0 -569 2051 2027 1996 1972 1941 2040 1985 28 600 100 1440 1 1 28310000 551 -4.97 0.72 12 0.20 -391.00 2707.00 3580 20240313 -45.67 1454 20240806 33.77 2190 -11.19 20250206 1801 8.00 20250102 6200 -68.63 20240229 1454 33.77 20240806 2.84 N 377220 100 28 억 65045 N N 0 N 00 N
11 20250218 151225 57 100.00 KOSDAQ 음식료·담배 N N N N N 1965 -40 5 -2.00 110388235 55913 170.49 1985 2005 1945 2605 1405 2005 1974.29 0.23 0 -458 2051 2027 1996 1972 1941 2040 1985 28 600 100 1440 1 1 28310000 556 -5.03 0.73 12 0.20 -391.00 2707.00 3580 20240313 -45.11 1454 20240806 35.14 2190 -10.27 20250206 1801 9.11 20250102 6200 -68.31 20240229 1454 35.14 20240806 2.84 N 377220 100 28 억 65045 N N 0 N 00 N
12 20250218 141227 57 100.00 KOSDAQ 음식료·담배 N N N N N 1970 -35 5 -1.75 93410861 47293 144.21 1985 2005 1945 2605 1405 2005 1975.15 0.23 0 -105 2051 2027 1996 1972 1941 2040 1985 28 600 100 1440 1 1 28310000 558 -5.04 0.73 12 0.17 -391.00 2707.00 3580 20240313 -44.97 1454 20240806 35.49 2190 -10.05 20250206 1801 9.38 20250102 6200 -68.23 20240229 1454 35.49 20240806 2.84 N 377220 100 28 억 65045 N N 0 N 00 N